KKR: KKR & Co. Inc.

As of Friday, June 13th, 2025

$ 121.33

-3.91 -3.12%

Open: 123.00
High: 123.77
Low: 121.12
Volume: 4,207,591
Previous Close on Thursday, June 12th, 2025

$ 125.24

-0.76 -0.60%

Open: 124.43
High: 125.92
Low: 124.43
Volume: 2,983,929

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 123.00 123.77 121.12 121.33 4,207,591 -3.91 -3.12
2025-06-12 124.43 125.92 124.43 125.24 2,983,929 -0.76 -0.60
2025-06-11 125.22 127.37 125.00 126.00 4,811,182 +1.98 +1.60
2025-06-10 123.22 124.87 122.44 124.02 2,778,983 +0.77 +0.62
2025-06-09 124.95 124.95 122.60 123.25 2,438,552 -0.15 -0.12
2025-06-06 122.98 124.78 122.00 123.40 2,324,784 +2.76 +2.29
2025-06-05 120.60 121.43 119.19 120.64 2,600,231 +0.13 +0.11
2025-06-04 121.28 122.26 120.49 120.51 2,731,993 +0.03 +0.02
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 127.37
On 2025-06-11		 121.12
On 2025-06-13		 -2.07 -1.68 127.37
On 2025-06-11		 121.12
On 2025-06-13		 -4.91 123.97
10D 127.37
On 2025-06-11		 118.86
On 2025-06-02		 -0.13 -0.11 127.37
On 2025-06-11		 121.12
On 2025-06-13		 -4.91 122.67
20D 127.37
On 2025-06-11		 115.00
On 2025-05-23		 -4.31 -3.43 126.66
On 2025-05-16		 115.00
On 2025-05-23		 -9.21 122.06
WTD 127.37
On 2025-06-11		 121.12
On 2025-06-13		 -2.07 -1.68 127.37
On 2025-06-11		 121.12
On 2025-06-13		 -4.91 123.97
MTD 127.37
On 2025-06-11		 118.86
On 2025-06-02		 -0.13 -0.11 127.37
On 2025-06-11		 121.12
On 2025-06-13		 -4.91 122.67
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
ADP

Automatic Data Processing Inc.

306.82 -2.93 -0.95 1,547,042
ADUS

Addus HomeCare Corp.

112.80 -1.23 -1.08 127,818
KKR

KKR & Co. Inc.

121.33 -3.91 -3.12 4,207,591